Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X US Small Cap HI Div ETN (NY: SMHD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 18.92 18.92 18.92 0 -0.03(-0.16%)
Aug 30, 2018 19.20 19.20 18.90 18.95 55,977 -0.23(-1.20%)
Aug 29, 2018 19.17 19.21 19.05 19.18 18,371 +0.01(+0.05%)
Aug 28, 2018 19.21 19.30 19.04 19.17 18,790 -0.12(-0.62%)
Aug 27, 2018 19.66 19.66 19.20 19.29 67,409 -0.31(-1.58%)
Aug 24, 2018 19.49 19.60 19.40 19.60 22,300 +0.07(+0.36%)
Aug 23, 2018 19.62 19.62 19.43 19.53 13,105 -0.07(-0.36%)
Aug 22, 2018 19.67 19.88 19.41 19.60 74,197 +0.00(+0.00%)
Aug 21, 2018 19.47 19.70 19.47 19.60 24,604 +0.20(+1.03%)
Aug 20, 2018 19.09 19.50 19.09 19.40 70,508 +0.34(+1.76%)
Aug 17, 2018 18.85 19.12 18.75 19.07 29,000 +0.29(+1.55%)
Aug 16, 2018 18.60 18.84 18.60 18.77 25,255 +0.18(+0.99%)
Aug 15, 2018 18.46 18.59 18.34 18.59 26,992 -0.01(-0.05%)
Aug 14, 2018 18.15 18.62 18.15 18.60 36,500 +0.45(+2.47%)
Aug 13, 2018 18.33 18.37 18.07 18.15 36,213 -0.16(-0.87%)
Aug 10, 2018 18.40 18.48 18.30 18.31 21,300 -0.17(-0.92%)
Aug 09, 2018 18.59 18.59 18.40 18.48 31,450 -0.08(-0.45%)
Aug 08, 2018 18.75 18.78 18.46 18.56 50,036 -0.14(-0.76%)
Aug 07, 2018 18.90 18.94 18.67 18.71 41,789 -0.25(-1.34%)
Aug 06, 2018 19.19 19.19 18.90 18.96 69,201 -0.17(-0.89%)
Aug 03, 2018 19.25 19.26 18.96 19.13 24,000 +0.08(+0.43%)
Aug 02, 2018 19.25 19.25 19.02 19.05 23,101 -0.09(-0.46%)
Aug 01, 2018 19.40 19.64 19.04 19.14 22,577 -0.19(-1.00%)
Jul 31, 2018 19.18 19.51 19.10 19.33 27,354 +0.20(+1.04%)
Jul 30, 2018 18.60 19.22 18.60 19.13 57,107 +0.43(+2.30%)
Jul 27, 2018 19.01 19.16 18.59 18.70 30,300 -0.40(-2.09%)
Jul 26, 2018 18.82 19.30 18.82 19.10 41,092 +0.17(+0.90%)
Jul 25, 2018 19.10 19.10 18.73 18.93 76,951 -0.05(-0.26%)
Jul 24, 2018 19.35 19.35 18.85 18.98 27,173 -0.03(-0.16%)
Jul 23, 2018 18.98 19.05 18.71 19.01 24,327 +0.06(+0.30%)
Jul 20, 2018 19.37 19.37 18.95 18.95 174,745 -0.35(-1.79%)
Jul 19, 2018 18.75 19.36 18.73 19.30 28,816 +0.46(+2.44%)
Jul 18, 2018 19.15 19.16 18.66 18.84 122,508 -0.34(-1.75%)
Jul 17, 2018 19.30 19.55 19.18 19.18 14,985 -0.12(-0.65%)
Jul 16, 2018 19.58 19.58 19.20 19.30 49,849 -0.35(-1.78%)
Jul 13, 2018 19.79 19.79 19.19 19.65 19,259 -0.62(-3.06%)
Jul 12, 2018 20.46 20.60 20.03 20.27 43,515 -0.11(-0.54%)
Jul 11, 2018 20.49 20.58 20.35 20.38 30,880 -0.11(-0.55%)
Jul 10, 2018 20.67 20.78 20.41 20.49 35,467 -0.18(-0.86%)
Jul 09, 2018 20.93 20.93 20.58 20.67 43,264 -0.05(-0.24%)
Jul 06, 2018 20.75 20.96 20.66 20.72 50,327 +0.02(+0.10%)
Jul 05, 2018 20.24 20.70 19.96 20.70 37,260 +0.61(+3.04%)
Jul 03, 2018 20.09 20.09 20.09 0 +0.70(+3.60%)
Jul 02, 2018 19.81 19.81 19.30 19.39 22,459 -0.38(-1.92%)
Jun 29, 2018 19.65 19.97 19.65 19.77 30,351 +0.18(+0.91%)
Jun 28, 2018 19.38 19.60 19.38 19.59 32,082 +0.11(+0.57%)
Jun 27, 2018 19.82 19.89 19.44 19.48 78,964 -0.47(-2.36%)
Jun 26, 2018 20.17 20.17 19.83 19.95 24,364 -0.07(-0.35%)
Jun 25, 2018 20.10 20.60 19.76 20.02 217,872 -0.08(-0.40%)
Jun 22, 2018 20.06 20.50 20.03 20.10 24,657 +0.14(+0.70%)
Jun 21, 2018 19.87 19.99 19.73 19.96 12,867 -0.04(-0.20%)
Jun 20, 2018 19.66 20.00 19.60 20.00 23,395 +0.34(+1.73%)
Jun 19, 2018 19.38 19.68 19.38 19.66 57,848 +0.25(+1.26%)
Jun 18, 2018 18.95 19.41 18.95 19.41 27,763 +0.48(+2.56%)
Jun 15, 2018 19.05 18.90 18.93 20,892 +0.03(+0.16%)
Jun 14, 2018 18.92 19.03 18.83 18.90 18,229 -0.02(-0.12%)
Jun 13, 2018 19.44 19.45 18.75 18.92 84,184 -0.47(-2.41%)
Jun 12, 2018 19.17 19.62 18.96 19.39 89,041 +0.22(+1.14%)
Jun 11, 2018 19.02 19.17 18.99 19.17 9,012 +0.11(+0.58%)
Jun 08, 2018 18.92 19.20 18.92 19.06 29,659 +0.10(+0.53%)
Jun 07, 2018 18.90 19.06 18.70 18.96 29,257 +0.16(+0.85%)
Jun 06, 2018 18.80 18.56 18.80 41,261 +0.04(+0.24%)
Jun 05, 2018 18.72 18.79 18.64 18.75 40,175 +0.11(+0.56%)
Jun 04, 2018 18.40 18.76 18.40 18.65 28,595 +0.25(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.